Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.200 1.240 1.160 1.180 4,302 -0.06(-4.84%)
Aug 28, 2015 1.230 1.240 1.230 1.240 207 +0.09(+7.83%)
Aug 26, 2015 1.150 1.150 1.150 1.150 300 +0.02(+1.77%)
Aug 25, 2015 1.280 1.290 1.109 1.130 4,409 -0.05(-4.24%)
Aug 24, 2015 1.170 1.300 1.150 1.180 1,303 +0.00(+0.00%)
Aug 21, 2015 1.350 1.350 1.170 1.180 4,105 -0.08(-6.35%)
Aug 20, 2015 1.300 1.300 1.250 1.260 1,581 +0.01(+0.80%)
Aug 19, 2015 1.250 1.250 1.250 1.250 726 -0.01(-0.79%)
Aug 18, 2015 1.270 1.300 1.230 1.260 12,007 -0.01(-0.79%)
Aug 17, 2015 1.320 1.320 1.230 1.270 17,985 -0.11(-7.84%)
Aug 14, 2015 1.201 1.378 1.201 1.378 740 +0.01(+0.58%)
Aug 13, 2015 1.420 1.561 1.350 1.370 33,485 +0.20(+17.09%)
Aug 12, 2015 1.250 1.260 1.160 1.170 5,465 -0.19(-13.97%)
Aug 10, 2015 1.350 1.360 1.360 1.360 5 +0.07(+5.43%)
Aug 07, 2015 1.290 1.420 1.020 1.290 9,372 -0.09(-6.52%)
Aug 06, 2015 1.299 1.380 1.290 1.380 7,710 +0.06(+4.55%)
Aug 05, 2015 1.400 1.400 1.120 1.320 13,687 -0.19(-12.53%)
Aug 04, 2015 1.440 1.510 1.430 1.509 6,812 +0.01(+0.60%)
Jul 31, 2015 1.500 1.500 1.500 1.500 83 -0.07(-4.46%)
Jul 30, 2015 1.450 1.570 1.450 1.570 5,312 +0.15(+10.56%)
Jul 29, 2015 1.500 1.500 1.410 1.420 2,079 -0.08(-5.33%)
Jul 28, 2015 1.550 1.550 1.500 1.500 4,820 -0.00(-0.07%)
Jul 27, 2015 1.680 1.680 1.500 1.501 1,722 -0.18(-10.65%)
Jul 24, 2015 1.470 1.680 1.470 1.680 17,181 +0.18(+12.00%)
Jul 23, 2015 1.520 1.520 1.260 1.500 3,330 -0.01(-0.68%)
Jul 21, 2015 1.620 1.510 1.510 1.510 4,500 -0.20(-11.69%)
Jul 20, 2015 1.750 1.770 1.700 1.710 3,716 -0.15(-8.06%)
Jul 17, 2015 1.750 1.860 1.750 1.860 1,064 +0.07(+3.91%)
Jul 16, 2015 1.800 1.810 1.790 1.790 2,920 -0.08(-4.28%)
Jul 15, 2015 1.780 1.870 1.780 1.870 1,001 -0.02(-1.06%)
Jul 14, 2015 1.900 1.900 1.890 1.890 603 +0.02(+1.07%)
Jul 13, 2015 1.780 1.890 1.750 1.870 4,100 +0.12(+6.86%)
Jul 10, 2015 1.759 1.788 1.750 1.750 6,960 -0.01(-0.57%)
Jul 09, 2015 1.805 1.810 1.760 1.760 6,611 -0.04(-2.22%)
Jul 08, 2015 1.814 1.900 1.800 1.800 9,521 -0.01(-0.79%)
Jul 07, 2015 1.840 1.840 1.810 1.814 4,550 +0.01(+0.80%)
Jul 06, 2015 1.840 1.840 1.800 1.800 3,345 -0.09(-4.86%)
Jul 02, 2015 1.890 1.892 1.892 1.892 100 +0.02(+1.18%)
Jul 01, 2015 1.854 1.870 1.854 1.870 334 +0.04(+2.19%)
Jun 30, 2015 1.850 1.890 1.800 1.830 6,717 +0.01(+0.55%)
Jun 29, 2015 1.830 1.830 1.810 1.820 2,017 +0.01(+0.55%)
Jun 26, 2015 1.800 1.880 1.800 1.810 2,762 -0.06(-3.21%)
Jun 25, 2015 1.864 1.941 1.860 1.870 7,157 -0.04(-2.09%)
Jun 24, 2015 1.890 1.910 1.890 1.910 512 +0.04(+2.14%)
Jun 23, 2015 1.850 2.000 1.777 1.870 13,377 +0.00(+0.25%)
Jun 22, 2015 1.810 2.000 1.810 1.865 2,764 +0.02(+0.83%)
Jun 19, 2015 1.857 1.864 1.850 1.850 10,995 -0.04(-2.12%)
Jun 18, 2015 1.850 1.900 1.846 1.890 9,991 +0.02(+1.06%)
Jun 17, 2015 1.880 1.880 1.870 1.870 7,712 -0.01(-0.53%)
Jun 16, 2015 1.900 1.900 1.880 1.880 9,949 -0.02(-1.05%)
Jun 15, 2015 1.850 1.950 1.840 1.900 6,023 +0.05(+2.71%)
Jun 12, 2015 1.870 1.870 1.850 1.850 1,911 -0.00(-0.01%)
Jun 11, 2015 1.917 1.919 1.850 1.850 10,374 -0.08(-4.15%)
Jun 10, 2015 1.950 1.950 1.930 1.930 7,708 -0.02(-1.03%)
Jun 09, 2015 1.940 2.000 1.940 1.950 15,189 +0.00(+0.00%)
Jun 08, 2015 1.960 1.960 1.950 1.950 1,299 +0.01(+0.52%)
Jun 05, 2015 2.000 2.000 1.940 1.940 6,145 +0.00(+0.00%)
Jun 04, 2015 2.010 2.020 1.910 1.940 15,126 +0.03(+1.57%)
Jun 03, 2015 1.900 2.000 1.890 1.910 8,828 -0.08(-4.02%)
Jun 02, 2015 2.000 2.040 1.980 1.990 4,422 -0.01(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.